MENU

Advanced Energy (NQ: AEIS )

93.44 -1.82 (-1.91%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2009 9.188 9.376 8.851 8.901 207,269 -0.21(-2.29%)
Jan 29, 2009 9.515 9.515 9.039 9.109 223,382 -0.56(-5.74%)
Jan 28, 2009 9.297 9.743 9.277 9.664 229,816 +0.47(+5.06%)
Jan 27, 2009 8.663 9.267 8.663 9.198 229,930 +0.59(+6.91%)
Jan 26, 2009 8.465 9.020 8.405 8.603 176,458 +0.13(+1.52%)
Jan 23, 2009 8.098 8.663 8.098 8.474 229,404 +0.16(+1.91%)
Jan 22, 2009 8.356 8.474 7.981 8.316 218,398 -0.27(-3.12%)
Jan 21, 2009 8.266 8.653 8.078 8.584 221,780 +0.46(+5.61%)
Jan 20, 2009 8.930 8.950 8.078 8.128 277,049 -0.92(-10.19%)
Jan 16, 2009 8.940 9.079 8.643 9.049 599,720 +0.23(+2.58%)
Jan 15, 2009 8.633 8.831 8.098 8.821 310,987 +0.17(+1.95%)
Jan 14, 2009 8.752 9.010 8.474 8.653 375,979 -0.23(-2.57%)
Jan 13, 2009 8.930 9.218 8.752 8.881 203,716 -0.06(-0.67%)
Jan 12, 2009 9.386 9.386 8.841 8.940 239,347 -0.49(-5.15%)
Jan 09, 2009 9.991 10.11 9.386 9.426 218,796 -0.59(-5.93%)
Jan 08, 2009 10.09 10.10 9.555 10.02 200,923 -0.08(-0.79%)
Jan 07, 2009 10.14 10.51 9.763 10.10 450,629 -0.23(-2.21%)
Jan 06, 2009 9.971 10.37 9.852 10.33 471,697 +0.41(+4.10%)
Jan 05, 2009 9.753 10.45 9.713 9.922 448,794 +0.04(+0.40%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
TOP
Email a Story